Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-06-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $7.81 | $7.81 | 1,264,600 | — | — |
| 2006-12-28 | $7.80 | $7.80 | 982,900 | — | — |
| 2006-12-27 | $7.77 | $7.77 | 921,700 | — | — |
| 2006-12-26 | $7.68 | $7.68 | 1,550,600 | — | — |
| 2006-12-22 | $7.73 | $7.73 | 1,438,100 | — | — |
| 2006-12-21 | $7.74 | $7.74 | 1,735,800 | — | — |
| 2006-12-20 | $7.80 | $7.80 | 1,599,500 | — | — |
| 2006-12-19 | $7.90 | $7.90 | 2,634,900 | — | — |
| 2006-12-18 | $7.82 | $7.82 | 2,050,900 | — | — |
| 2006-12-15 | $8.04 | $8.04 | 1,534,600 | — | — |
| 2006-12-14 | $8.12 | $8.12 | 1,881,000 | — | — |
| 2006-12-13 | $8.15 | $8.15 | 3,722,300 | — | — |
| 2006-12-12 | $8.23 | $8.23 | 5,570,400 | — | — |
| 2006-12-11 | $9.37 | $9.37 | 746,000 | — | — |
| 2006-12-08 | $9.48 | $9.48 | 1,918,900 | — | — |
| 2006-12-07 | $9.60 | $9.60 | 1,202,200 | — | — |
| 2006-12-06 | $9.54 | $9.54 | 1,533,100 | — | — |
| 2006-12-05 | $9.51 | $9.51 | 1,554,600 | — | — |
| 2006-12-04 | $9.35 | $9.35 | 762,400 | — | — |
| 2006-12-01 | $9.26 | $9.26 | 1,653,600 | — | — |
| 2006-11-30 | $9.13 | $9.13 | 1,730,700 | — | — |
| 2006-11-29 | $9.10 | $9.10 | 919,400 | — | — |
| 2006-11-28 | $9.25 | $9.25 | 1,530,000 | — | — |
| 2006-11-27 | $9.68 | $9.68 | 981,200 | — | — |
| 2006-11-24 | $9.74 | $9.74 | 360,800 | — | — |
| 2006-11-22 | $9.69 | $9.69 | 726,400 | — | — |
| 2006-11-21 | $9.66 | $9.66 | 528,400 | — | — |
| 2006-11-20 | $9.64 | $9.64 | 619,300 | — | — |
| 2006-11-17 | $9.63 | $9.63 | 548,200 | — | — |
| 2006-11-16 | $9.70 | $9.70 | 689,000 | — | — |
| 2006-11-15 | $9.73 | $9.73 | 890,200 | — | — |
| 2006-11-14 | $9.72 | $9.72 | 880,900 | — | — |
| 2006-11-13 | $9.69 | $9.69 | 668,000 | — | — |
| 2006-11-10 | $9.71 | $9.71 | 353,400 | — | — |
| 2006-11-09 | $9.69 | $9.69 | 634,800 | — | — |
| 2006-11-08 | $9.66 | $9.66 | 905,100 | — | — |
| 2006-11-07 | $9.77 | $9.77 | 985,000 | — | — |
| 2006-11-06 | $9.72 | $9.72 | 1,306,900 | — | — |
| 2006-11-03 | $9.64 | $9.64 | 1,190,100 | — | — |
| 2006-11-02 | $9.65 | $9.65 | 1,401,900 | — | — |
| 2006-11-01 | $9.67 | $9.67 | 1,880,200 | — | — |
| 2006-10-31 | $9.83 | $9.83 | 1,567,800 | — | — |
| 2006-10-30 | $10.00 | $10.00 | 1,549,000 | — | — |
| 2006-10-27 | $10.16 | $10.16 | 6,267,700 | — | — |
| 2006-10-26 | $11.74 | $11.74 | 1,241,900 | — | — |
| 2006-10-25 | $11.78 | $11.78 | 2,100,500 | — | — |
| 2006-10-24 | $11.39 | $11.39 | 1,435,300 | — | — |
| 2006-10-23 | $11.40 | $11.40 | 1,381,100 | — | — |
| 2006-10-20 | $11.22 | $11.22 | 686,500 | — | — |
| 2006-10-19 | $11.34 | $11.34 | 909,100 | — | — |
| 2006-10-18 | $11.47 | $11.47 | 743,200 | — | — |
| 2006-10-17 | $11.47 | $11.47 | 1,311,600 | — | — |
| 2006-10-16 | $11.84 | $11.84 | 1,151,400 | — | — |
| 2006-10-13 | $11.97 | $11.97 | 1,939,300 | — | — |
| 2006-10-12 | $11.92 | $11.92 | 1,316,100 | — | — |
| 2006-10-11 | $11.71 | $11.71 | 1,786,500 | — | — |
| 2006-10-10 | $11.32 | $11.32 | 1,117,200 | — | — |
| 2006-10-09 | $11.41 | $11.41 | 835,100 | — | — |
| 2006-10-06 | $11.53 | $11.53 | 652,200 | — | — |
| 2006-10-05 | $11.63 | $11.63 | 971,900 | — | — |
| 2006-10-04 | $11.42 | $11.42 | 1,853,900 | — | — |
| 2006-10-03 | $11.46 | $11.46 | 2,499,600 | — | — |
| 2006-10-02 | $11.06 | $11.06 | 1,823,500 | — | — |
| 2006-09-29 | $10.74 | $10.74 | 945,700 | — | — |
| 2006-09-28 | $10.87 | $10.87 | 939,200 | — | — |
| 2006-09-27 | $10.88 | $10.88 | 2,265,800 | — | — |
| 2006-09-26 | $10.58 | $10.58 | 1,770,100 | — | — |
| 2006-09-25 | $10.48 | $10.48 | 725,900 | — | — |
| 2006-09-22 | $10.37 | $10.37 | 626,800 | — | — |
| 2006-09-21 | $10.50 | $10.50 | 1,119,500 | — | — |
| 2006-09-20 | $10.42 | $10.42 | 903,100 | — | — |
| 2006-09-19 | $10.24 | $10.24 | 1,093,300 | — | — |
| 2006-09-18 | $10.38 | $10.38 | 1,835,800 | — | — |
| 2006-09-15 | $10.27 | $10.27 | 2,299,900 | — | — |
| 2006-09-14 | $10.01 | $10.01 | 822,800 | — | — |
| 2006-09-13 | $10.13 | $10.13 | 2,651,600 | — | — |
| 2006-09-12 | $9.93 | $9.93 | 924,000 | — | — |
| 2006-09-11 | $9.62 | $9.62 | 409,800 | — | — |
| 2006-09-08 | $9.57 | $9.57 | 805,700 | — | — |
| 2006-09-07 | $9.58 | $9.58 | 763,500 | — | — |
| 2006-09-06 | $9.58 | $9.58 | 852,000 | — | — |
| 2006-09-05 | $9.63 | $9.63 | 824,100 | — | — |
| 2006-09-01 | $9.66 | $9.66 | 598,100 | — | — |
| 2006-08-31 | $9.58 | $9.58 | 684,300 | — | — |
| 2006-08-30 | $9.59 | $9.59 | 970,300 | — | — |
| 2006-08-29 | $9.59 | $9.59 | 571,700 | — | — |
| 2006-08-28 | $9.56 | $9.56 | 573,700 | — | — |
| 2006-08-25 | $9.48 | $9.48 | 602,400 | — | — |
| 2006-08-24 | $9.43 | $9.43 | 864,100 | — | — |
| 2006-08-23 | $9.40 | $9.40 | 806,100 | — | — |
| 2006-08-22 | $9.44 | $9.44 | 681,500 | — | — |
| 2006-08-21 | $9.33 | $9.33 | 590,500 | — | — |
| 2006-08-18 | $9.36 | $9.36 | 320,900 | — | — |
| 2006-08-17 | $9.40 | $9.40 | 933,200 | — | — |
| 2006-08-16 | $9.42 | $9.42 | 865,400 | — | — |
| 2006-08-15 | $9.20 | $9.20 | 1,139,600 | — | — |
| 2006-08-14 | $8.80 | $8.80 | 682,300 | — | — |
| 2006-08-11 | $8.77 | $8.77 | 744,900 | — | — |
| 2006-08-10 | $8.83 | $8.83 | 1,593,700 | — | — |
| 2006-08-09 | $9.01 | $9.01 | 1,404,400 | — | — |
| 2006-08-08 | $9.04 | $9.04 | 1,201,700 | — | — |
| 2006-08-07 | $9.07 | $9.07 | 378,200 | — | — |
| 2006-08-04 | $9.23 | $9.23 | 1,206,000 | — | — |
| 2006-08-03 | $9.41 | $9.41 | 937,600 | — | — |
| 2006-08-02 | $9.44 | $9.44 | 1,054,200 | — | — |
| 2006-08-01 | $9.18 | $9.18 | 904,700 | — | — |
| 2006-07-31 | $9.49 | $9.49 | 1,127,100 | — | — |
| 2006-07-28 | $9.54 | $9.54 | 4,138,200 | — | — |
| 2006-07-27 | $7.87 | $7.87 | 1,543,300 | — | — |
| 2006-07-26 | $8.10 | $8.10 | 1,780,300 | — | — |
| 2006-07-25 | $8.17 | $8.17 | 1,633,600 | — | — |
| 2006-07-24 | $8.39 | $8.39 | 1,164,200 | — | — |
| 2006-07-21 | $8.46 | $8.46 | 383,700 | — | — |
| 2006-07-20 | $8.64 | $8.64 | 658,200 | — | — |
| 2006-07-19 | $8.77 | $8.77 | 383,300 | — | — |
| 2006-07-18 | $8.71 | $8.71 | 1,230,300 | — | — |
| 2006-07-17 | $8.72 | $8.72 | 654,000 | — | — |
| 2006-07-14 | $8.80 | $8.80 | 661,500 | — | — |
| 2006-07-13 | $8.93 | $8.93 | 835,900 | — | — |
| 2006-07-12 | $8.94 | $8.94 | 826,400 | — | — |
| 2006-07-11 | $9.05 | $9.05 | 1,886,600 | — | — |
| 2006-07-10 | $9.50 | $9.50 | 914,800 | — | — |
| 2006-07-07 | $9.70 | $9.70 | 845,200 | — | — |
| 2006-07-06 | $9.84 | $9.84 | 926,400 | — | — |
| 2006-07-05 | $9.59 | $9.59 | 770,200 | — | — |
| 2006-07-03 | $9.63 | $9.63 | 79,000 | — | — |
| 2006-06-30 | $9.54 | $9.54 | 773,100 | — | — |
| 2006-06-29 | $9.29 | $9.29 | 668,500 | — | — |
| 2006-06-28 | $8.98 | $8.98 | 586,400 | — | — |
| 2006-06-27 | $9.04 | $9.04 | 767,300 | — | — |
| 2006-06-26 | $9.21 | $9.21 | 526,400 | — | — |
| 2006-06-23 | $9.17 | $9.17 | 1,035,600 | — | — |
| 2006-06-22 | $9.01 | $9.01 | 1,189,400 | — | — |
| 2006-06-21 | $9.16 | $9.16 | 1,176,400 | — | — |
| 2006-06-20 | $9.10 | $9.10 | 1,298,400 | — | — |
| 2006-06-19 | $8.81 | $8.81 | 1,424,700 | — | — |
| 2006-06-16 | $8.80 | $8.80 | 684,900 | — | — |
| 2006-06-15 | $8.86 | $8.86 | 686,500 | — | — |
| 2006-06-14 | $8.48 | $8.48 | 1,225,600 | — | — |
| 2006-06-13 | $8.62 | $8.62 | 1,827,000 | — | — |
| 2006-06-12 | $8.79 | $8.79 | 805,800 | — | — |
| 2006-06-09 | $8.82 | $8.82 | 1,093,500 | — | — |
| 2006-06-08 | $8.86 | $8.86 | 1,858,300 | — | — |
| 2006-06-07 | $9.18 | $9.18 | 1,002,500 | — | — |
| 2006-06-06 | $9.16 | $9.16 | 1,259,100 | — | — |
| 2006-06-05 | $9.36 | $9.36 | 814,100 | — | — |
| 2006-06-02 | $9.64 | $9.64 | 763,500 | — | — |
| 2006-06-01 | $9.59 | $9.59 | 903,800 | — | — |
| 2006-05-31 | $9.51 | $9.51 | 671,200 | — | — |
| 2006-05-30 | $9.63 | $9.63 | 1,022,300 | — | — |
| 2006-05-26 | $9.87 | $9.87 | 722,100 | — | — |
| 2006-05-25 | $9.74 | $9.74 | 911,600 | — | — |
| 2006-05-24 | $9.62 | $9.62 | 1,246,300 | — | — |
| 2006-05-23 | $9.41 | $9.41 | 1,062,000 | — | — |
| 2006-05-22 | $9.40 | $9.40 | 1,294,200 | — | — |
| 2006-05-19 | $9.56 | $9.56 | 807,800 | — | — |
| 2006-05-18 | $9.63 | $9.63 | 1,185,000 | — | — |
| 2006-05-17 | $9.78 | $9.78 | 1,351,400 | — | — |
| 2006-05-16 | $9.98 | $9.98 | 826,700 | — | — |
| 2006-05-15 | $10.28 | $10.28 | 772,600 | — | — |
| 2006-05-12 | $10.25 | $10.25 | 1,363,300 | — | — |
| 2006-05-11 | $10.48 | $10.48 | 686,800 | — | — |
| 2006-05-10 | $10.88 | $10.88 | 918,800 | — | — |
| 2006-05-09 | $11.11 | $11.11 | 705,300 | — | — |
| 2006-05-08 | $11.17 | $11.17 | 431,400 | — | — |
| 2006-05-05 | $11.31 | $11.31 | 535,000 | — | — |
| 2006-05-04 | $11.33 | $11.33 | 904,800 | — | — |
| 2006-05-03 | $11.39 | $11.39 | 1,578,300 | — | — |
| 2006-05-02 | $11.36 | $11.36 | 1,348,900 | — | — |
| 2006-05-01 | $10.90 | $10.90 | 1,190,900 | — | — |
| 2006-04-28 | $11.26 | $11.26 | 1,356,400 | — | — |
| 2006-04-27 | $11.90 | $11.90 | 4,657,800 | — | — |
| 2006-04-26 | $11.31 | $11.31 | 4,569,900 | — | — |
| 2006-04-25 | $10.83 | $10.83 | 1,043,900 | — | — |
| 2006-04-24 | $10.84 | $10.84 | 1,171,300 | — | — |
| 2006-04-21 | $10.92 | $10.92 | 649,800 | — | — |
| 2006-04-20 | $10.94 | $10.94 | 580,100 | — | — |
| 2006-04-19 | $10.98 | $10.98 | 733,600 | — | — |
| 2006-04-18 | $11.10 | $11.10 | 654,100 | — | — |
| 2006-04-17 | $11.04 | $11.04 | 439,600 | — | — |
| 2006-04-13 | $11.16 | $11.16 | 530,600 | — | — |
| 2006-04-12 | $11.01 | $11.01 | 391,300 | — | — |
| 2006-04-11 | $11.15 | $11.15 | 1,190,000 | — | — |
| 2006-04-10 | $11.25 | $11.25 | 1,210,800 | — | — |
| 2006-04-07 | $11.44 | $11.44 | 577,100 | — | — |
| 2006-04-06 | $11.62 | $11.62 | 685,200 | — | — |
| 2006-04-05 | $11.46 | $11.46 | 812,400 | — | — |
| 2006-04-04 | $11.51 | $11.51 | 637,200 | — | — |
| 2006-04-03 | $11.65 | $11.65 | 1,219,300 | — | — |
| 2006-03-31 | $11.45 | $11.45 | 706,900 | — | — |
| 2006-03-30 | $11.25 | $11.25 | 606,300 | — | — |
| 2006-03-29 | $11.23 | $11.23 | 433,400 | — | — |
| 2006-03-28 | $11.00 | $11.00 | 618,100 | — | — |
| 2006-03-27 | $11.16 | $11.16 | 395,200 | — | — |
| 2006-03-24 | $11.26 | $11.26 | 542,600 | — | — |
| 2006-03-23 | $11.12 | $11.12 | 715,900 | — | — |
| 2006-03-22 | $11.05 | $11.05 | 483,800 | — | — |
| 2006-03-21 | $11.06 | $11.06 | 475,100 | — | — |
| 2006-03-20 | $11.02 | $11.02 | 312,800 | — | — |
| 2006-03-17 | $11.10 | $11.10 | 475,500 | — | — |
| 2006-03-16 | $11.05 | $11.05 | 513,400 | — | — |
| 2006-03-15 | $11.13 | $11.13 | 891,200 | — | — |
| 2006-03-14 | $11.01 | $11.01 | 960,500 | — | — |
| 2006-03-13 | $11.05 | $11.05 | 837,100 | — | — |
| 2006-03-10 | $11.02 | $11.02 | 1,349,800 | — | — |
| 2006-03-09 | $11.05 | $11.05 | 383,300 | — | — |
| 2006-03-08 | $11.02 | $11.02 | 766,400 | — | — |
| 2006-03-07 | $10.89 | $10.89 | 404,700 | — | — |
| 2006-03-06 | $11.15 | $11.15 | 825,200 | — | — |
| 2006-03-03 | $11.52 | $11.52 | 700,900 | — | — |
| 2006-03-02 | $11.49 | $11.49 | 1,189,400 | — | — |
| 2006-03-01 | $11.11 | $11.11 | 677,200 | — | — |
| 2006-02-28 | $10.86 | $10.86 | 632,400 | — | — |
| 2006-02-27 | $11.03 | $11.03 | 894,900 | — | — |
| 2006-02-24 | $10.98 | $10.98 | 1,350,900 | — | — |
| 2006-02-23 | $11.18 | $11.18 | 795,600 | — | — |
| 2006-02-22 | $11.20 | $11.20 | 449,900 | — | — |
| 2006-02-21 | $11.19 | $11.19 | 849,800 | — | — |
| 2006-02-17 | $11.24 | $11.24 | 1,083,600 | — | — |
| 2006-02-16 | $10.85 | $10.85 | 778,000 | — | — |
| 2006-02-15 | $10.65 | $10.65 | 549,100 | — | — |
| 2006-02-14 | $10.66 | $10.66 | 960,400 | — | — |
| 2006-02-13 | $10.61 | $10.61 | 1,906,200 | — | — |
| 2006-02-10 | $10.13 | $10.13 | 711,700 | — | — |
| 2006-02-09 | $10.13 | $10.13 | 759,900 | — | — |
| 2006-02-08 | $10.16 | $10.16 | 974,500 | — | — |
| 2006-02-07 | $10.10 | $10.10 | 684,300 | — | — |
| 2006-02-06 | $10.18 | $10.18 | 449,100 | — | — |
| 2006-02-03 | $10.15 | $10.15 | 793,600 | — | — |
| 2006-02-02 | $10.53 | $10.53 | 1,140,500 | — | — |
| 2006-02-01 | $10.35 | $10.35 | 1,128,500 | — | — |
| 2006-01-31 | $9.98 | $9.98 | 1,220,200 | — | — |
| 2006-01-30 | $10.00 | $10.00 | 1,155,100 | — | — |
| 2006-01-27 | $9.90 | $9.90 | 3,736,700 | — | — |
| 2006-01-26 | $10.28 | $10.28 | 1,044,300 | — | — |
| 2006-01-25 | $10.55 | $10.55 | 1,083,100 | — | — |
| 2006-01-24 | $10.39 | $10.39 | 627,400 | — | — |
| 2006-01-23 | $10.45 | $10.45 | 670,800 | — | — |
| 2006-01-20 | $10.27 | $10.27 | 1,082,200 | — | — |
| 2006-01-19 | $10.90 | $10.90 | 538,000 | — | — |
| 2006-01-18 | $10.60 | $10.60 | 938,000 | — | — |
| 2006-01-17 | $10.71 | $10.71 | 834,900 | — | — |
| 2006-01-13 | $11.08 | $11.08 | 1,505,500 | — | — |
| 2006-01-12 | $11.88 | $11.88 | 530,800 | — | — |
| 2006-01-11 | $12.02 | $12.02 | 822,600 | — | — |
| 2006-01-10 | $11.76 | $11.76 | 932,700 | — | — |
| 2006-01-09 | $11.61 | $11.61 | 1,131,600 | — | — |
| 2006-01-06 | $11.19 | $11.19 | 579,000 | — | — |
| 2006-01-05 | $10.99 | $10.99 | 648,700 | — | — |
| 2006-01-04 | $10.93 | $10.93 | 686,300 | — | — |
| 2006-01-03 | $10.61 | $10.61 | 609,700 | — | — |